Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Swiss Market Index
(IX:
SSMI
)
12,037.99
+91.33 (+0.76%)
Daily Price
Updated: 4:45 PM EDT, May 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
7944
7955
7874
7906
159,986,496
+4.50(+0.06%)
Apr 29, 2013
7871
7923
7869
7902
64,048,500
+45.38(+0.58%)
Apr 28, 2013
7875
7882
7841
7856
0
+0.00(+0.00%)
Apr 27, 2013
7875
7882
7841
7856
0
+0.02(+0.00%)
Apr 26, 2013
7875
7882
7841
7856
66,604,300
-44.90(-0.57%)
Apr 25, 2013
7860
7916
7808
7901
96,641,200
+41.60(+0.53%)
Apr 24, 2013
7824
7865
7811
7860
104,647,800
+57.10(+0.73%)
Apr 23, 2013
7647
7806
7646
7802
128,022,400
+193.40(+2.54%)
Apr 22, 2013
7666
7681
7602
7609
112,144,800
-9.70(-0.13%)
Apr 19, 2013
7610
7646
7573
7619
109,747,696
+39.80(+0.53%)
Apr 18, 2013
7511
7614
7483
7579
121,263,904
+45.20(+0.60%)
Apr 17, 2013
7747
7754
7516
7534
121,602,600
-183.80(-2.38%)
Apr 16, 2013
7724
7758
7652
7718
97,524,800
-37.10(-0.48%)
Apr 15, 2013
7744
7765
7682
7755
87,797,904
-5.90(-0.08%)
Apr 14, 2013
7800
7814
7735
7761
0
+0.00(+0.00%)
Apr 12, 2013
7800
7814
7735
7761
92,589,104
-54.70(-0.70%)
Apr 11, 2013
7771
7825
7767
7815
84,341,600
+43.90(+0.56%)
Apr 10, 2013
7672
7783
7670
7771
90,650,896
+117.40(+1.53%)
Apr 09, 2013
7725
7731
7639
7654
93,091,000
-37.80(-0.49%)
Apr 08, 2013
7648
7711
7640
7692
77,502,096
+50.69(+0.66%)
Apr 06, 2013
7767
7769
7597
7641
0
+0.01(+0.00%)
Apr 05, 2013
7767
7769
7597
7641
134,786,096
-121.50(-1.57%)
Apr 04, 2013
7890
7893
7753
7763
85,818,896
-112.50(-1.43%)
Apr 03, 2013
7900
7947
7870
7875
87,760,600
-24.20(-0.31%)
Apr 02, 2013
7801
7914
7800
7899
84,530,000
+85.60(+1.10%)
Apr 01, 2013
7814
7814
7814
7814
0
+0.03(+0.00%)
Mar 29, 2013
7791
7841
7781
7814
0
-0.03(-0.00%)
Mar 28, 2013
7791
7841
7781
7814
71,884,096
+33.50(+0.43%)
Mar 27, 2013
7818
7822
7724
7780
38,777,800
-19.80(-0.25%)
Mar 26, 2013
7766
7807
7741
7800
71,890,704
+41.80(+0.54%)
Mar 25, 2013
7788
7812
7750
7758
81,526,000
+13.87(+0.18%)
Mar 24, 2013
7752
7778
7721
7744
0
+0.03(+0.00%)
Mar 22, 2013
7752
7778
7721
7744
74,585,400
-18.00(-0.23%)
Mar 21, 2013
7855
7858
7757
7762
78,255,400
-85.40(-1.09%)
Mar 20, 2013
7820
7863
7814
7848
81,622,096
+58.10(+0.75%)
Mar 19, 2013
7814
7843
7778
7790
93,970,096
-40.80(-0.52%)
Mar 18, 2013
7774
7842
7770
7830
87,794,496
-34.00(-0.43%)
Mar 15, 2013
7860
7874
7830
7864
203,517,904
+21.50(+0.27%)
Mar 14, 2013
7807
7845
7802
7843
110,385,104
+62.00(+0.80%)
Mar 13, 2013
7799
7802
7758
7781
93,380,704
-22.00(-0.28%)
Mar 12, 2013
7749
7807
7746
7803
67,465,000
+44.30(+0.57%)
Mar 11, 2013
7733
7760
7720
7759
64,938,700
+13.76(+0.18%)
Mar 10, 2013
7730
7776
7722
7745
0
+0.04(+0.00%)
Mar 09, 2013
7730
7776
7722
7745
100,376,600
+35.80(+0.46%)
Mar 08, 2013
7700
7720
7682
7709
84,775,696
+10.30(+0.13%)
Mar 07, 2013
7720
7749
7689
7699
87,042,600
-19.80(-0.26%)
Mar 06, 2013
7630
7729
7629
7718
115,560,496
+128.00(+1.69%)
Mar 05, 2013
7584
7597
7571
7590
80,707,696
-0.02(-0.00%)
Mar 04, 2013
7584
7597
7571
7591
0
-11.47(-0.15%)
Mar 03, 2013
7578
7619
7549
7602
0
-0.01(-0.00%)
Mar 02, 2013
7578
7619
7549
7602
118,920,096
+8.30(+0.11%)
Mar 01, 2013
7510
7598
7505
7594
103,001,504
+108.70(+1.45%)
Feb 28, 2013
7482
7492
7424
7485
86,067,600
+35.00(+0.47%)
Feb 27, 2013
7446
7500
7440
7450
140,816,496
-144.40(-1.90%)
Feb 26, 2013
7577
7611
7569
7594
101,295,600
+40.02(+0.53%)
Feb 24, 2013
7512
7564
7511
7554
0
-0.02(-0.00%)
Feb 23, 2013
7512
7564
7511
7554
71,360,000
+48.70(+0.65%)
Feb 22, 2013
7609
7616
7506
7506
112,488,200
-120.30(-1.58%)
Feb 21, 2013
7571
7635
7567
7626
83,391,200
+46.50(+0.61%)
Feb 20, 2013
7493
7580
7491
7580
65,335,800
+82.30(+1.10%)
Feb 19, 2013
7493
7504
7477
7497
22,086,000
-0.03(-0.00%)
Feb 18, 2013
7493
7504
7477
7497
0
-3.34(-0.04%)
Feb 17, 2013
7505
7525
7488
7501
0
-0.03(-0.00%)
Feb 16, 2013
7505
7525
7488
7501
163,109,600
+18.40(+0.25%)
Feb 15, 2013
7465
7488
7439
7482
125,195,400
+0.00(+0.00%)
Feb 14, 2013
7443
7498
7440
7482
80,191,200
+55.10(+0.74%)
Feb 13, 2013
7426
7434
7395
7427
71,960,000
+19.50(+0.26%)
Feb 12, 2013
7407
7429
7392
7408
63,844,200
+0.00(+0.00%)
Feb 11, 2013
7407
7429
7392
7408
0
+11.60(+0.16%)
Feb 09, 2013
7358
7406
7355
7396
73,867,696
+59.00(+0.80%)
Feb 08, 2013
7408
7427
7337
7337
91,994,096
-96.50(-1.30%)
Feb 07, 2013
7398
7466
7388
7434
97,423,104
+28.90(+0.39%)
Feb 06, 2013
7345
7423
7345
7405
89,116,304
+41.90(+0.57%)
Feb 05, 2013
7428
7446
7362
7363
87,425,696
-0.02(-0.00%)
Feb 04, 2013
7428
7446
7362
7363
0
-57.63(-0.78%)
Feb 03, 2013
7384
7441
7382
7420
0
-0.05(-0.00%)
Feb 02, 2013
7384
7441
7382
7420
83,128,704
+29.50(+0.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.